Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(NVDS)
Sector: n/a
$0.38
$0.00 0.37
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $0.38 $0.38 $0.38 $0.38 4,100
07/11/2024 $0.39 $0.41 $0.35 $0.38 0
06/11/2024 $0.39 $0.39 $0.39 $0.39 6,200
05/11/2024 $0.41 $0.41 $0.40 $0.40 1,167
04/11/2024 $0.40 $0.41 $0.40 $0.40 6,452
01/11/2024 $0.41 $0.41 $0.41 $0.41 7,612
31/10/2024 $0.42 $0.42 $0.42 $0.42 50
30/10/2024 $0.40 $0.40 $0.40 $0.39 10,716
29/10/2024 $0.39 $0.40 $0.39 $0.39 358
28/10/2024 $0.39 $0.40 $0.39 $0.40 131
25/10/2024 $0.39 $0.40 $0.39 $0.39 4,429
24/10/2024 $0.40 $0.40 $0.39 $0.40 3,923
23/10/2024 $0.42 $0.40 $0.40 $0.40 400
22/10/2024 $0.42 $0.42 $0.35 $0.39 0
21/10/2024 $0.42 $0.41 $0.40 $0.40 363
18/10/2024 $0.42 $0.41 $0.40 $0.40 54
17/10/2024 $0.42 $0.40 $0.40 $0.40 25
16/10/2024 $0.42 $0.42 $0.42 $0.42 1,668
15/10/2024 $0.40 $0.42 $0.40 $0.42 5,962
14/10/2024 $0.41 $0.42 $0.39 $0.41 18,831
11/10/2024 $0.43 $0.46 $0.41 $0.42 0
10/10/2024 $0.43 $0.42 $0.42 $0.42 15
09/10/2024 $0.43 $0.42 $0.42 $0.42 3,902
08/10/2024 $0.43 $0.53 $0.42 $0.42 52,294
07/10/2024 $0.44 $0.46 $0.44 $0.44 5,168
04/10/2024 $0.46 $0.46 $0.45 $0.45 2,234
03/10/2024 $0.46 $0.46 $0.45 $0.46 6,400
02/10/2024 $0.46 $0.52 $0.44 $0.47 0
01/10/2024 $0.46 $0.48 $0.46 $0.48 31,611
30/09/2024 $0.47 $0.48 $0.46 $0.46 51,089
27/09/2024 $0.46 $0.47 $0.46 $0.47 4,000
26/09/2024 $0.44 $0.46 $0.44 $0.46 22,593
25/09/2024 $0.47 $0.47 $0.45 $0.45 18,546
24/09/2024 $0.48 $0.49 $0.48 $0.48 18,058
23/09/2024 $0.48 $0.53 $0.44 $0.49 0
20/09/2024 $0.48 $0.49 $0.48 $0.49 5,410
19/09/2024 $0.48 $0.48 $0.47 $0.47 21
18/09/2024 $0.48 $0.49 $0.47 $0.49 7,800
17/09/2024 $0.48 $0.48 $0.48 $0.48 2,108
16/09/2024 $0.48 $0.51 $0.45 $0.48 12,436
13/09/2024 $0.53 $0.49 $0.47 $0.47 611
12/09/2024 $0.53 $0.48 $0.47 $0.52 500
11/09/2024 $0.53 $0.57 $0.46 $0.53 0
10/09/2024 $0.53 $0.55 $0.50 $0.53 5,452
09/09/2024 $0.54 $0.60 $0.48 $0.54 0
06/09/2024 $0.54 $0.55 $0.54 $0.55 600
05/09/2024 $0.53 $0.54 $0.53 $0.54 270
04/09/2024 $0.54 $0.54 $0.53 $0.53 30
03/09/2024 $0.48 $0.56 $0.45 $0.52 0
02/09/2024 $0.48 $0.52 $0.44 $0.49 0
30/08/2024 $0.48 $0.49 $0.48 $0.49 248
29/08/2024 $0.48 $0.48 $0.47 $0.48 716
28/08/2024 $0.45 $0.50 $0.43 $0.47 0
27/08/2024 $0.45 $0.45 $0.45 $0.45 42
26/08/2024 $0.45 $0.45 $0.44 $0.45 26,850
23/08/2024 $0.45 $0.45 $0.44 $0.45 26,850
22/08/2024 $0.45 $0.45 $0.44 $0.45 26,850
21/08/2024 $0.45 $0.45 $0.45 $0.45 60
20/08/2024 $0.45 $0.45 $0.45 $0.45 1,406
19/08/2024 $0.47 $0.47 $0.46 $0.46 1,999
16/08/2024 $0.48 $0.48 $0.47 $0.47 229
15/08/2024 $0.52 $0.48 $0.47 $0.47 796
14/08/2024 $0.52 $0.52 $0.50 $0.50 6,100
13/08/2024 $0.56 $0.51 $0.50 $0.51 1,150
12/08/2024 $0.56 $0.58 $0.52 $0.53 1,494
09/08/2024 $0.58 $0.58 $0.56 $0.56 271
08/08/2024 $0.55 $0.60 $0.55 $0.57 859
07/08/2024 $0.59 $0.57 $0.53 $0.56 1,114
06/08/2024 $0.59 $0.59 $0.56 $0.56 175
05/08/2024 $0.64 $0.64 $0.58 $0.58 1,310
02/08/2024 $0.53 $0.56 $0.53 $0.56 12,188
01/08/2024 $0.49 $0.52 $0.49 $0.52 2,354
31/07/2024 $0.54 $0.54 $0.51 $0.51 75
30/07/2024 $0.52 $0.59 $0.49 $0.57 0
29/07/2024 $0.52 $0.59 $0.48 $0.55 0
26/07/2024 $0.52 $0.55 $0.52 $0.53 0
25/07/2024 $0.52 $0.56 $0.52 $0.53 18,935
24/07/2024 $0.51 $0.51 $0.50 $0.51 240
23/07/2024 $0.49 $0.49 $0.49 $0.49 6,670
22/07/2024 $0.50 $0.53 $0.49 $0.50 0
19/07/2024 $0.50 $0.55 $0.45 $0.51 0
18/07/2024 $0.50 $0.53 $0.50 $0.53 1,305
17/07/2024 $0.47 $0.53 $0.48 $0.51 0
16/07/2024 $0.47 $0.48 $0.47 $0.48 2
15/07/2024 $0.47 $0.47 $0.46 $0.47 2,200
12/07/2024 $0.48 $0.50 $0.47 $0.47 21,844
11/07/2024 $0.48 $0.52 $0.42 $0.48 0
10/07/2024 $0.48 $0.46 $0.46 $0.46 100
09/07/2024 $0.48 $0.52 $0.44 $0.47 0
08/07/2024 $0.48 $0.49 $0.47 $0.48 2,564
05/07/2024 $0.48 $0.48 $0.48 $0.48 58
04/07/2024 $0.48 $0.48 $0.46 $0.48 2,643
03/07/2024 $0.51 $0.51 $0.49 $0.49 9,204
02/07/2024 $0.49 $0.51 $0.49 $0.50 15,097
01/07/2024 $0.50 $0.52 $0.49 $0.49 22,306
28/06/2024 $0.48 $0.50 $0.48 $0.48 1,492
27/06/2024 $0.50 $0.50 $0.49 $0.49 385
26/06/2024 $0.47 $0.50 $0.47 $0.50 14,535
25/06/2024 $0.53 $0.56 $0.49 $0.49 23,773
24/06/2024 $0.50 $0.52 $0.48 $0.52 15,378
21/06/2024 $0.47 $0.49 $0.47 $0.48 12,578
20/06/2024 $0.45 $0.45 $0.44 $0.45 2,403
19/06/2024 $0.47 $0.47 $0.44 $0.44 9,649
18/06/2024 $0.47 $0.47 $0.46 $0.46 679
17/06/2024 $0.47 $0.47 $0.47 $0.47 527
14/06/2024 $0.47 $0.48 $0.47 $0.48 5,027
13/06/2024 $0.49 $0.49 $0.48 $0.48 26,606
12/06/2024 $0.51 $0.54 $0.41 $0.49 7,633
11/06/2024 $0.51 $0.51 $0.51 $0.51 13,170
10/06/2024 $0.50 $0.53 $0.51 $0.51 62
07/06/2024 $0.50 $0.52 $0.50 $0.52 3,700
06/06/2024 $0.50 $0.52 $0.50 $0.52 12,165
05/06/2024 $0.54 $0.54 $0.52 $0.52 6,680
04/06/2024 $0.54 $0.56 $0.54 $0.54 2,061
03/06/2024 $0.55 $0.56 $0.55 $0.56 32,341
31/05/2024 $0.56 $0.57 $0.55 $0.57 11,823
30/05/2024 $0.55 $0.55 $0.54 $0.55 6,160
29/05/2024 $0.54 $0.55 $0.54 $0.55 8,465
28/05/2024 $0.57 $0.57 $0.56 $0.57 13,336
27/05/2024 $0.60 $0.60 $0.60 $0.60 3,201
24/05/2024 $0.60 $0.60 $0.60 $0.60 3,201
23/05/2024 $0.62 $0.62 $0.60 $0.60 18,850
22/05/2024 $0.67 $0.67 $0.66 $0.66 7,747
21/05/2024 $0.67 $0.67 $0.66 $0.67 20
20/05/2024 $0.67 $0.67 $0.67 $0.67 586
17/05/2024 $0.67 $0.68 $0.67 $0.68 5,500
16/05/2024 $0.69 $0.72 $0.61 $0.66 0
15/05/2024 $0.69 $0.71 $0.67 $0.67 5,291
14/05/2024 $0.70 $0.70 $0.70 $0.70 1,088
13/05/2024 $0.70 $0.80 $0.60 $0.70 0
10/05/2024 $0.70 $0.71 $0.70 $0.71 30

Market data

Select a section